Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2013 | USD | 70.27 | 70.53 | 68.91 | 69.53 | 69.53 | -0.86 (-1.22%) | 3,125,400 |
6 Aug 2013 | USD | 70.77 | 71.5 | 67.85 | 70.39 | 70.39 | +2.51 (+3.70%) | 14,971,500 |
5 Aug 2013 | USD | 69.02 | 69.17 | 67.65 | 67.88 | 67.88 | -0.92 (-1.34%) | 5,184,600 |
2 Aug 2013 | USD | 69.02 | 69.23 | 68.05 | 68.8 | 68.8 | +0.15 (+0.22%) | 3,689,900 |
1 Aug 2013 | USD | 68.12 | 69 | 67.77 | 68.65 | 68.65 | +1.31 (+1.95%) | 4,475,100 |
31 Jul 2013 | USD | 66.23 | 67.78 | 66.09 | 67.34 | 67.34 | +1.78 (+2.72%) | 4,913,700 |
30 Jul 2013 | USD | 65 | 65.69 | 64.3 | 65.56 | 65.56 | +1.56 (+2.44%) | 3,579,700 |
29 Jul 2013 | USD | 64.81 | 65.67 | 63.97 | 64 | 64 | -0.83 (-1.28%) | 2,763,700 |
26 Jul 2013 | USD | 64.08 | 65.5 | 63.77 | 64.83 | 64.83 | +0.26 (+0.40%) | 4,784,500 |
25 Jul 2013 | USD | 63.97 | 64.74 | 63.26 | 64.57 | 64.57 | +0.68 (+1.06%) | 3,597,600 |
24 Jul 2013 | USD | 63.38 | 64.28 | 62.78 | 63.89 | 63.89 | +0.49 (+0.77%) | 4,047,500 |
23 Jul 2013 | USD | 62.85 | 64 | 62.51 | 63.4 | 63.4 | +0.68 (+1.08%) | 2,725,100 |
22 Jul 2013 | USD | 62.01 | 63 | 61.4 | 62.72 | 62.72 | +0.6 (+0.97%) | 2,136,100 |
19 Jul 2013 | USD | 61.82 | 62.42 | 61.46 | 62.12 | 62.12 | +0.43 (+0.70%) | 2,573,500 |
18 Jul 2013 | USD | 63 | 63 | 60.08 | 61.69 | 61.69 | -1.25 (-1.99%) | 6,496,300 |
17 Jul 2013 | USD | 62.97 | 63.01 | 62.06 | 62.94 | 62.94 | +0.33 (+0.53%) | 2,280,400 |
16 Jul 2013 | USD | 62.67 | 62.98 | 61.75 | 62.61 | 62.61 | -0.04 (-0.06%) | 2,727,600 |
15 Jul 2013 | USD | 62.5 | 62.81 | 61.81 | 62.65 | 62.65 | -1.17 (-1.83%) | 3,670,400 |
12 Jul 2013 | USD | 64.38 | 64.9 | 63.25 | 63.82 | 63.82 | -0.37 (-0.58%) | 2,488,900 |
11 Jul 2013 | USD | 64.85 | 64.94 | 63.77 | 64.19 | 64.19 | +0.02 (+0.03%) | 2,125,300 |
10 Jul 2013 | USD | 64.61 | 64.61 | 63.35 | 64.17 | 64.17 | -0.11 (-0.17%) | 2,312,800 |
9 Jul 2013 | USD | 64.05 | 65.11 | 63.4 | 64.28 | 64.28 | +0.52 (+0.82%) | 2,686,500 |
8 Jul 2013 | USD | 63.45 | 64.17 | 63.16 | 63.76 | 63.76 | +0.79 (+1.25%) | 1,855,200 |
5 Jul 2013 | USD | 62.79 | 63.06 | 62 | 62.97 | 62.97 | +0.51 (+0.82%) | 1,706,700 |
4 Jul 2013 | USD | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 61.96 | 62.57 | 61.6 | 62.46 | 62.46 | +0.1 (+0.16%) | 1,106,200 |
2 Jul 2013 | USD | 62.09 | 63.25 | 61.5 | 62.36 | 62.36 | +0.18 (+0.29%) | 2,202,200 |
1 Jul 2013 | USD | 62.14 | 64.11 | 62.07 | 62.18 | 62.18 | +0.16 (+0.26%) | 3,457,200 |
28 Jun 2013 | USD | 60.99 | 63.05 | 60.94 | 62.02 | 62.02 | +0.74 (+1.21%) | 9,168,300 |
27 Jun 2013 | USD | 59.87 | 61.57 | 59.77 | 61.28 | 61.28 | +1.58 (+2.65%) | 3,209,900 |